21,330$
0,95%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,91 | 21,63 | 20,85 | 21,33 | 0,95% | 477.382,00 |
| 19.12.2024 | 21,36 | 21,50 | 21,07 | 21,13 | -0,66% | 416.080,00 |
| 18.12.2024 | 21,47 | 21,89 | 21,22 | 21,27 | -0,56% | 478.677,00 |
| 17.12.2024 | 21,10 | 21,53 | 20,96 | 21,39 | 0,19% | 525.506,00 |
| 16.12.2024 | 21,95 | 21,96 | 20,96 | 21,35 | -4,22% | 913.811,00 |
| 13.12.2024 | 22,28 | 22,35 | 21,92 | 22,29 | 0,09% | 283.259,00 |
| 12.12.2024 | 22,00 | 22,41 | 21,81 | 22,27 | 1,14% | 359.029,00 |
| 11.12.2024 | 22,78 | 22,89 | 22,02 | 22,02 | -3,59% | 438.060,00 |
| 10.12.2024 | 22,39 | 23,07 | 22,32 | 22,84 | 2,01% | 362.476,00 |
| 09.12.2024 | 22,07 | 22,68 | 21,80 | 22,39 | 2,10% | 469.697,00 |
| 06.12.2024 | 22,69 | 22,69 | 21,39 | 21,93 | -3,14% | 800.857,00 |
| 05.12.2024 | 23,43 | 23,59 | 22,57 | 22,64 | -3,70% | 652.132,00 |
| 04.12.2024 | 23,78 | 24,03 | 23,46 | 23,51 | -0,89% | 359.829,00 |
| 03.12.2024 | 23,75 | 24,04 | 23,68 | 23,72 | 0,72% | 397.653,00 |
| 02.12.2024 | 23,95 | 23,95 | 23,54 | 23,55 | -2,44% | 467.016,00 |
| 29.11.2024 | 24,01 | 24,22 | 23,82 | 24,14 | 0,54% | 220.172,00 |
| 27.11.2024 | 24,55 | 24,62 | 23,87 | 24,01 | -6,76% | 579.269,00 |
| 26.11.2024 | 25,95 | 26,21 | 25,71 | 25,75 | -1,53% | 422.014,00 |
| 25.11.2024 | 26,36 | 26,49 | 25,90 | 26,15 | -0,72% | 418.351,00 |
| 22.11.2024 | 26,10 | 26,42 | 26,01 | 26,34 | -0,60% | 271.687,00 |
| 20.11.2024 | 26,50 | 26,55 | 26,20 | 26,50 | 0,30% | 354.266,00 |
| 19.11.2024 | 25,97 | 26,46 | 25,90 | 26,42 | 1,85% | 260.264,00 |
| 18.11.2024 | 25,27 | 26,12 | 25,27 | 25,94 | 2,53% | 416.962,00 |
| 15.11.2024 | 25,67 | 25,74 | 25,22 | 25,30 | -1,06% | 324.558,00 |
| 14.11.2024 | 25,81 | 26,06 | 25,52 | 25,57 | -0,31% | 426.034,00 |
| 13.11.2024 | 24,79 | 26,03 | 24,79 | 25,65 | 3,34% | 652.162,00 |
| 12.11.2024 | 23,66 | 25,25 | 23,61 | 24,82 | 3,72% | 765.902,00 |
| 11.11.2024 | 23,79 | 24,09 | 23,59 | 23,93 | 0,46% | 372.278,00 |
| 08.11.2024 | 24,00 | 24,08 | 23,60 | 23,82 | -1,33% | 287.435,00 |
| 07.11.2024 | 24,24 | 24,59 | 24,04 | 24,14 | 1,43% | 312.828,00 |
| 06.11.2024 | 23,00 | 23,84 | 23,00 | 23,80 | 2,99% | 507.108,00 |
| 05.11.2024 | 23,23 | 23,36 | 22,80 | 23,11 | 0,39% | 527.852,00 |
| 04.11.2024 | 24,23 | 24,23 | 23,02 | 23,02 | -5,03% | 673.120,00 |
| 01.11.2024 | 24,50 | 24,61 | 24,20 | 24,24 | -1,06% | 217.024,00 |
| 31.10.2024 | 24,20 | 24,66 | 24,20 | 24,50 | 0,99% | 231.908,00 |
| 30.10.2024 | 24,20 | 24,42 | 24,17 | 24,26 | -0,49% | 308.864,00 |
| 29.10.2024 | 24,60 | 24,72 | 24,23 | 24,38 | -1,14% | 303.503,00 |
| 28.10.2024 | 24,56 | 24,78 | 24,39 | 24,66 | 0,41% | 242.724,00 |
| 25.10.2024 | 24,57 | 24,80 | 24,40 | 24,56 | 0,08% | 246.970,00 |
| 24.10.2024 | 24,30 | 24,62 | 24,27 | 24,54 | -0,04% | 326.329,00 |
| 23.10.2024 | 24,92 | 24,92 | 24,45 | 24,55 | -2,00% | 463.536,00 |
| 22.10.2024 | 25,15 | 25,29 | 25,00 | 25,05 | -0,67% | 243.564,00 |
| 21.10.2024 | 25,56 | 25,72 | 25,20 | 25,22 | -1,18% | 211.335,00 |
| 18.10.2024 | 25,51 | 25,60 | 25,36 | 25,52 | 0,28% | 154.792,00 |
| 17.10.2024 | 25,60 | 25,67 | 25,25 | 25,45 | -1,13% | 223.077,00 |
| 16.10.2024 | 25,46 | 25,76 | 25,40 | 25,74 | 1,86% | 208.438,00 |
| 15.10.2024 | 25,60 | 25,60 | 25,26 | 25,27 | -2,43% | 342.874,00 |
| 14.10.2024 | 25,89 | 26,00 | 25,69 | 25,90 | -0,23% | 179.365,00 |
| 11.10.2024 | 26,12 | 26,14 | 25,87 | 25,96 | -0,73% | 154.339,00 |
| 10.10.2024 | 26,02 | 26,17 | 25,95 | 26,15 | -0,04% | 110.810,00 |
| 09.10.2024 | 26,42 | 26,46 | 25,87 | 26,16 | -1,73% | 165.706,00 |
| 08.10.2024 | 26,78 | 26,79 | 26,35 | 26,62 | -1,15% | 169.791,00 |
| 07.10.2024 | 26,59 | 26,96 | 26,54 | 26,93 | 1,97% | 260.816,00 |
| 04.10.2024 | 26,41 | 26,58 | 26,18 | 26,41 | 0,53% | 186.696,00 |
| 03.10.2024 | 26,00 | 26,33 | 25,93 | 26,27 | 1,35% | 229.501,00 |
| 02.10.2024 | 25,94 | 26,24 | 25,82 | 25,92 | 1,49% | 218.993,00 |
| 01.10.2024 | 25,46 | 25,73 | 25,16 | 25,54 | 0,39% | 241.651,00 |
| 30.09.2024 | 25,88 | 25,89 | 25,35 | 25,44 | -1,85% | 301.559,00 |
| 27.09.2024 | 26,46 | 26,46 | 25,89 | 25,92 | -2,30% | 254.772,00 |
| 26.09.2024 | 25,92 | 26,58 | 25,92 | 26,53 | 2,79% | 329.609,00 |
| 25.09.2024 | 26,14 | 26,19 | 25,73 | 25,81 | -1,94% | 190.066,00 |
| 24.09.2024 | 26,38 | 26,67 | 26,30 | 26,32 | 1,15% | 156.048,00 |
| 23.09.2024 | 26,14 | 26,45 | 25,95 | 26,02 | -0,46% | 293.195,00 |
| 20.09.2024 | 26,62 | 26,62 | 26,07 | 26,14 | -2,86% | 400.566,00 |
| 19.09.2024 | 26,90 | 26,92 | 26,66 | 26,91 | 1,78% | 300.410,00 |
| 18.09.2024 | 26,70 | 26,81 | 26,38 | 26,44 | -0,60% | 306.678,00 |
| 17.09.2024 | 26,66 | 26,79 | 26,45 | 26,60 | 0,23% | 230.276,00 |
| 16.09.2024 | 26,40 | 26,58 | 26,23 | 26,54 | 1,22% | 178.756,00 |
| 13.09.2024 | 26,11 | 26,42 | 26,11 | 26,22 | 1,20% | 177.391,00 |
| 12.09.2024 | 25,66 | 26,05 | 25,57 | 25,91 | 1,93% | 194.991,00 |
| 11.09.2024 | 25,04 | 25,47 | 25,02 | 25,42 | 1,27% | 188.978,00 |
| 10.09.2024 | 25,11 | 25,13 | 24,88 | 25,10 | -0,63% | 356.692,00 |
| 09.09.2024 | 25,10 | 25,40 | 25,06 | 25,26 | 0,12% | 263.022,00 |
| 06.09.2024 | 25,55 | 25,56 | 25,03 | 25,23 | -0,98% | 255.213,00 |
| 05.09.2024 | 25,91 | 25,96 | 25,48 | 25,48 | -1,77% | 225.018,00 |
| 04.09.2024 | 25,85 | 26,18 | 25,85 | 25,94 | -0,69% | 284.867,00 |
| 03.09.2024 | 26,34 | 26,34 | 25,76 | 26,12 | -2,03% | 588.293,00 |
| 30.08.2024 | 26,39 | 26,77 | 26,39 | 26,66 | 1,02% | 288.539,00 |
| 29.08.2024 | 26,29 | 26,61 | 26,26 | 26,39 | -2,62% | 238.584,00 |
| 28.08.2024 | 27,50 | 27,54 | 27,09 | 27,10 | -1,85% | 329.160,00 |
| 27.08.2024 | 27,31 | 27,64 | 27,16 | 27,61 | 1,10% | 224.615,00 |
| 26.08.2024 | 27,43 | 27,77 | 27,31 | 27,31 | -0,07% | 247.408,00 |
| 23.08.2024 | 26,73 | 27,36 | 26,65 | 27,33 | 2,67% | 230.055,00 |
| 22.08.2024 | 26,85 | 27,03 | 26,61 | 26,62 | -0,89% | 222.501,00 |
| 21.08.2024 | 26,82 | 27,16 | 26,74 | 26,86 | 0,30% | 217.410,00 |
| 20.08.2024 | 27,26 | 27,29 | 26,77 | 26,78 | -1,98% | 240.392,00 |
| 19.08.2024 | 27,06 | 27,49 | 26,93 | 27,32 | 0,96% | 254.992,00 |
| 16.08.2024 | 26,79 | 27,22 | 26,77 | 27,06 | 0,93% | 311.133,00 |
| 15.08.2024 | 26,69 | 26,94 | 26,27 | 26,81 | 3,63% | 445.191,00 |
| 14.08.2024 | 27,00 | 27,00 | 25,75 | 25,87 | -0,31% | 468.165,00 |
| 13.08.2024 | 26,18 | 26,18 | 25,78 | 25,95 | -0,50% | 257.732,00 |
| 12.08.2024 | 26,23 | 26,46 | 26,06 | 26,08 | 0,27% | 180.101,00 |
| 09.08.2024 | 25,95 | 26,24 | 25,82 | 26,01 | 0,12% | 140.590,00 |
| 08.08.2024 | 25,51 | 25,99 | 25,43 | 25,98 | 1,84% | 126.071,00 |
| 07.08.2024 | 26,05 | 26,05 | 25,44 | 25,51 | 1,11% | 217.692,00 |
| 06.08.2024 | 25,00 | 25,55 | 24,99 | 25,23 | 0,84% | 296.961,00 |
| 05.08.2024 | 24,90 | 25,18 | 24,32 | 25,02 | -2,61% | 440.302,00 |
| 02.08.2024 | 26,14 | 26,19 | 25,57 | 25,69 | -3,17% | 306.976,00 |
| 01.08.2024 | 26,96 | 27,04 | 26,28 | 26,53 | -1,38% | 242.179,00 |
| 31.07.2024 | 26,92 | 27,22 | 26,90 | 26,90 | 0,26% | 193.211,00 |